Deutsche Märkte geschlossen

Spineway (37S.MU)

Munich - Munich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,4800-0,1200 (-7,50%)
Börsenschluss: 03:07PM CET
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20241,57001,57001,48001,48001,4800230
27. März 20241,60001,60001,60001,60001,6000-
26. März 20241,63001,63001,60001,60001,6000100
25. März 20241,66001,66001,63001,63001,63001.000
22. März 20241,85001,85001,66001,66001,66004.000
21. März 20241,73002,25001,73001,89001,89001.354
20. März 20241,70001,70001,70001,70001,7000-
19. März 20242,08002,08001,70001,70001,70001.900
18. März 20242,57002,57001,91002,06002,0600485
15. März 20242,70002,70002,32002,57002,5700325
14. März 20243,08003,08002,66002,70002,7000891
13. März 20243,24003,24002,85003,06003,0600627
12. März 20243,35003,35003,35003,35003,3500-
11. März 20243,60004,10002,96003,35003,3500915
08. März 20242,85004,00002,85004,00004,00001.270
07. März 20243,82003,82002,85002,85002,85001.311
06. März 20244,58004,58003,82003,82003,82001.041
05. März 20244,60006,50004,21004,21004,21005.751
04. März 20241,63005,24501,63005,24505,24508.174
01. März 20241,31001,73001,31001,63001,6300170
29. Feb. 20241,38641,47001,31001,31001,3100222
28. Feb. 20241,85001,85001,60001,60001,60001.500
27. Feb. 20241,35001,85001,35001,85001,8500750
27. Feb. 20241:2000 Aktiensplit
26. Feb. 20242,00002,40001,60001,80001,800065
23. Feb. 20243,20003,20002,20002,80002,8000242
22. Feb. 20243,00003,40002,80003,20003,2000100
21. Feb. 20242,60003,00002,60003,00003,0000152
20. Feb. 20243,20003,40002,60002,60002,60001.045
19. Feb. 20243,80003,80003,20003,20003,2000559
16. Feb. 20245,00005,00003,20004,20004,2000633
15. Feb. 20246,20006,20005,00005,00005,0000100
14. Feb. 20246,40006,40005,60006,20006,2000408
13. Feb. 20247,00007,20006,00007,20007,2000265
12. Feb. 20247,40007,40006,20007,00007,0000648
09. Feb. 202410,600010,60005,60007,40007,4000641
08. Feb. 202412,400012,40009,000010,600010,6000987
07. Feb. 202410,200014,200010,200013,000013,0000420
06. Feb. 202411,000014,400010,200010,200010,2000139
05. Feb. 202416,000016,000010,400011,000011,0000115
02. Feb. 202412,600020,600012,600016,000016,000082
01. Feb. 202412,000019,80009,200010,400010,4000193
31. Jan. 202415,800016,800010,200013,000013,0000626
30. Jan. 202422,200022,200015,800015,800015,800066
29. Jan. 202419,000023,400015,800022,200022,20001.642
26. Jan. 202428,000040,000015,200015,200015,20002.264
25. Jan. 20241,800015,80001,800015,800015,80004.723
24. Jan. 20242,40002,40001,80001,80001,8000-
23. Jan. 20242,40002,40002,40002,40002,4000-
22. Jan. 20244,40004,40004,40004,40004,4000-
19. Jan. 20244,80004,80004,80004,80004,8000-
18. Jan. 20242,40004,80002,40004,80004,8000-
17. Jan. 20244,00004,00002,40002,40002,40005
16. Jan. 20245,00005,00000,20000,20000,2000-
15. Jan. 20245,00005,00005,00005,00005,0000-
12. Jan. 20245,00005,00005,00005,00005,0000-
11. Jan. 20246,00006,00005,00005,00005,000010
10. Jan. 20247,20007,20007,20007,20007,2000-
09. Jan. 20247,20007,20007,20007,20007,2000-
08. Jan. 20244,60007,20004,60007,20007,20001
05. Jan. 20244,60004,60004,60004,60004,6000-
04. Jan. 20244,60004,60004,60004,60004,6000-
03. Jan. 20244,60004,60004,60004,60004,6000-
02. Jan. 20244,40004,40004,40004,40004,4000-
29. Dez. 20234,60009,60004,40004,40004,4000-
28. Dez. 20233,000013,20003,00004,60004,6000-
27. Dez. 20234,00004,00003,00003,00003,0000-
22. Dez. 20238,00008,00004,00004,00004,0000-
21. Dez. 20237,800012,60007,800012,400012,40009
20. Dez. 20237,80007,80007,80007,80007,8000-
19. Dez. 20237,80007,80007,80007,80007,8000-
18. Dez. 202318,000018,00007,80007,80007,8000-
15. Dez. 20238,00008,00008,00008,00008,0000-
14. Dez. 202316,000016,00008,00008,00008,000050
13. Dez. 202316,000016,000016,000016,000016,0000-
12. Dez. 202316,000016,000016,000016,000016,0000-
11. Dez. 202316,000016,000016,000016,000016,0000-
08. Dez. 202321,800021,800016,000016,000016,0000-
07. Dez. 202323,600023,600021,800021,800021,800010
06. Dez. 202328,000028,000023,600023,600023,60003
05. Dez. 202318,800024,000018,800024,000024,000015
04. Dez. 202312,000018,800012,000018,800018,8000-
01. Dez. 202320,000020,000012,000012,000012,0000-
30. Nov. 202320,000020,000020,000020,000020,0000-
29. Nov. 202331,400031,400020,000020,000020,0000-
28. Nov. 202340,800040,800031,400031,400031,40008
27. Nov. 202340,800040,800040,800040,800040,8000-
24. Nov. 202340,800040,800040,800040,800040,8000-
23. Nov. 202340,800040,800040,800040,800040,8000-
22. Nov. 202340,800040,800040,800040,800040,8000-
21. Nov. 202340,800040,800040,800040,800040,8000-
20. Nov. 202350,200050,200034,600040,800040,800050
17. Nov. 202365,600075,400050,200050,200050,2000-
16. Nov. 202365,600065,600065,600065,600065,6000-
15. Nov. 202350,200065,600050,200065,600065,6000-
14. Nov. 202360,000060,000050,200050,200050,2000-
13. Nov. 202363,600063,600060,000060,000060,00001
10. Nov. 202363,600063,600063,600063,600063,6000-
09. Nov. 202368,400074,800063,600063,600063,60002
08. Nov. 202368,400068,400068,400068,400068,4000-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...